Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.200 | 5.250 | 5.150 | 5.250 | 11,074 | +0.01(+0.19%) |
Apr 29, 2015 | 5.200 | 5.250 | 5.200 | 5.240 | 11,535 | -0.01(-0.19%) |
Apr 28, 2015 | 5.250 | 5.250 | 5.240 | 5.250 | 1,800 | +0.00(+0.00%) |
Apr 27, 2015 | 5.340 | 5.340 | 5.250 | 5.250 | 5,065 | -0.08(-1.50%) |
Apr 24, 2015 | 5.300 | 5.330 | 5.250 | 5.330 | 50,730 | +0.08(+1.52%) |
Apr 23, 2015 | 5.300 | 5.300 | 5.200 | 5.250 | 5,785 | +0.00(+0.00%) |
Apr 22, 2015 | 5.250 | 5.300 | 5.210 | 5.250 | 75,691 | -0.06(-1.13%) |
Apr 21, 2015 | 5.370 | 5.390 | 5.200 | 5.310 | 46,054 | -0.14(-2.57%) |
Apr 20, 2015 | 5.500 | 5.500 | 5.420 | 5.450 | 22,655 | -0.05(-0.91%) |
Apr 17, 2015 | 5.530 | 5.550 | 5.500 | 5.500 | 5,013 | +0.00(+0.00%) |
Apr 16, 2015 | 5.530 | 5.550 | 5.500 | 5.500 | 208,985 | -0.05(-0.90%) |
Apr 15, 2015 | 5.580 | 5.580 | 5.510 | 5.550 | 3,180 | +0.01(+0.18%) |
Apr 14, 2015 | 5.450 | 5.550 | 5.450 | 5.540 | 28,212 | +0.09(+1.65%) |
Apr 13, 2015 | 5.460 | 5.500 | 5.400 | 5.450 | 11,893 | +0.05(+0.93%) |
Apr 10, 2015 | 5.420 | 5.450 | 5.400 | 5.400 | 9,892 | -0.07(-1.28%) |
Apr 09, 2015 | 5.460 | 5.500 | 5.350 | 5.470 | 44,915 | +0.02(+0.37%) |
Apr 08, 2015 | 5.400 | 5.500 | 5.400 | 5.450 | 20,250 | +0.05(+0.93%) |
Apr 07, 2015 | 5.400 | 5.400 | 5.370 | 5.400 | 12,501 | +0.00(+0.00%) |
Apr 06, 2015 | 5.390 | 5.430 | 5.350 | 5.400 | 10,949 | +0.02(+0.37%) |
Apr 02, 2015 | 5.380 | 5.380 | 5.380 | 0 | +0.03(+0.56%) | |
Apr 01, 2015 | 5.390 | 5.390 | 5.350 | 5.350 | 5,315 | +0.00(+0.00%) |
Mar 31, 2015 | 5.350 | 5.450 | 5.150 | 5.350 | 62,903 | -0.05(-0.93%) |
Mar 30, 2015 | 5.450 | 5.460 | 5.350 | 5.400 | 103,009 | -0.05(-0.92%) |
Mar 27, 2015 | 5.440 | 5.450 | 5.350 | 5.450 | 32,397 | +0.00(+0.00%) |
Mar 26, 2015 | 5.500 | 5.500 | 5.330 | 5.450 | 32,510 | -0.05(-0.91%) |
Mar 25, 2015 | 5.550 | 5.550 | 5.470 | 5.500 | 67,437 | -0.10(-1.79%) |
Mar 24, 2015 | 5.710 | 5.710 | 5.500 | 5.600 | 114,442 | -0.12(-2.10%) |
Mar 23, 2015 | 5.290 | 5.730 | 5.250 | 5.720 | 136,890 | +0.47(+8.95%) |
Mar 20, 2015 | 5.280 | 5.290 | 5.150 | 5.250 | 163,920 | +0.05(+0.96%) |
Mar 19, 2015 | 5.150 | 5.200 | 5.120 | 5.200 | 72,400 | +0.12(+2.36%) |
Mar 18, 2015 | 5.000 | 5.080 | 4.900 | 5.080 | 47,044 | +0.08(+1.60%) |
Mar 17, 2015 | 5.000 | 5.000 | 4.950 | 5.000 | 37,837 | +0.00(+0.00%) |
Mar 16, 2015 | 4.940 | 5.000 | 4.900 | 5.000 | 59,196 | +0.06(+1.21%) |
Mar 13, 2015 | 4.900 | 4.950 | 4.890 | 4.940 | 28,219 | +0.04(+0.82%) |
Mar 12, 2015 | 4.920 | 4.920 | 4.900 | 4.900 | 23,060 | +0.05(+1.03%) |
Mar 11, 2015 | 4.940 | 5.150 | 4.850 | 4.850 | 60,280 | -0.05(-1.02%) |
Mar 10, 2015 | 5.000 | 5.000 | 4.900 | 4.900 | 11,360 | -0.10(-2.00%) |
Mar 09, 2015 | 4.840 | 5.210 | 4.800 | 5.000 | 73,065 | +0.11(+2.25%) |
Mar 06, 2015 | 4.900 | 4.900 | 4.890 | 4.890 | 13,370 | -0.01(-0.20%) |
Mar 05, 2015 | 4.870 | 4.900 | 4.820 | 4.900 | 51,163 | +0.07(+1.45%) |
Mar 04, 2015 | 4.770 | 4.830 | 4.750 | 4.830 | 4,083 | +0.08(+1.68%) |
Mar 03, 2015 | 4.900 | 4.900 | 4.700 | 4.750 | 18,600 | -0.15(-3.06%) |
Mar 02, 2015 | 4.890 | 4.900 | 4.870 | 4.900 | 13,874 | +0.02(+0.41%) |
Feb 27, 2015 | 4.890 | 4.900 | 4.850 | 4.880 | 33,650 | +0.01(+0.21%) |
Feb 26, 2015 | 4.800 | 4.870 | 4.800 | 4.870 | 17,065 | +0.07(+1.46%) |
Feb 25, 2015 | 4.840 | 4.840 | 4.700 | 4.800 | 18,900 | +0.05(+1.05%) |
Feb 24, 2015 | 4.740 | 4.800 | 4.740 | 4.750 | 48,333 | +0.00(+0.00%) |
Feb 23, 2015 | 4.720 | 4.800 | 4.720 | 4.750 | 21,365 | +0.05(+1.06%) |
Feb 20, 2015 | 4.740 | 4.800 | 4.700 | 4.700 | 16,254 | +0.03(+0.64%) |
Feb 19, 2015 | 4.800 | 4.800 | 4.670 | 4.670 | 2,005 | -0.08(-1.68%) |
Feb 18, 2015 | 4.800 | 4.900 | 4.680 | 4.750 | 243,963 | +0.00(+0.00%) |
Feb 17, 2015 | 4.670 | 4.750 | 4.660 | 4.750 | 10,625 | -0.05(-1.04%) |
Feb 13, 2015 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
Feb 12, 2015 | 4.700 | 4.820 | 4.700 | 4.800 | 10,250 | +0.13(+2.78%) |
Feb 11, 2015 | 4.860 | 4.860 | 4.670 | 4.670 | 22,879 | -0.23(-4.69%) |
Feb 10, 2015 | 4.950 | 4.950 | 4.870 | 4.900 | 6,917 | +0.00(+0.00%) |
Feb 09, 2015 | 4.700 | 4.950 | 4.700 | 4.900 | 16,419 | +0.20(+4.26%) |
Feb 06, 2015 | 4.650 | 4.700 | 4.650 | 4.700 | 6,913 | +0.05(+1.08%) |
Feb 05, 2015 | 4.700 | 4.720 | 4.610 | 4.650 | 40,377 | -0.05(-1.06%) |
Feb 04, 2015 | 4.490 | 4.700 | 4.490 | 4.700 | 18,272 | +0.20(+4.44%) |
Feb 03, 2015 | 4.190 | 4.500 | 4.190 | 4.500 | 100,100 | +0.30(+7.14%) |